Skip to main content
Guo Tai Epoint Software Co.,Ltd (SHA:688232)
China flag China · Delayed Price · Currency is CNY
22.08
+0.64 (2.99%)
Apr 29, 2026, 3:00 PM CST

SHA:688232 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.5022.2521.5022.0822.082.99%2,474,384
Apr 28, 202622.0522.0521.3321.4421.44-2.63%2,010,911
Apr 27, 202621.6622.1421.3722.0222.021.47%2,394,558
Apr 24, 202621.8421.9621.2921.7021.70-1.00%2,236,918
Apr 23, 202622.3722.5821.7221.9221.92-1.97%3,166,586
Apr 22, 202622.0322.4222.0022.3622.360.77%2,699,422
Apr 21, 202622.5222.5222.0322.1922.19-1.07%1,724,508
Apr 20, 202622.5222.6022.3022.4322.43-0.04%2,151,392
Apr 17, 202622.4522.5622.2522.4422.44-0.66%1,702,090
Apr 16, 202622.2922.6422.1522.5922.592.03%2,022,988
Apr 15, 202622.2722.5022.1122.1422.14-0.58%2,038,272
Apr 14, 202622.3022.4622.0022.2722.271.18%2,442,391
Apr 13, 202621.9322.1321.7322.0122.010.27%2,112,625
Apr 10, 202621.8922.2721.8721.9521.950.83%2,021,516
Apr 9, 202622.2922.2921.6521.7721.77-2.60%1,897,717
Apr 8, 202621.6022.4421.5522.3522.355.82%2,495,922
Apr 7, 202620.9421.3320.8521.1221.121.73%1,919,984
Apr 3, 202621.3721.6420.6320.7620.76-2.99%2,827,894
Apr 2, 202622.0222.0221.2521.4021.40-1.83%2,297,643
Apr 1, 202621.6621.8721.5221.8021.802.11%1,796,049
Mar 31, 202621.5921.9521.3521.3521.35-1.75%1,890,621
Mar 30, 202621.8622.0121.4021.7321.73-1.50%2,674,752
Mar 27, 202621.5422.2821.5222.0622.061.15%1,520,331
Mar 26, 202622.3322.3921.6621.8121.81-2.33%1,910,689
Mar 25, 202622.3522.7522.2322.3322.330.22%2,294,911
Mar 24, 202622.3222.3921.9022.2822.281.55%2,217,066
Mar 23, 202622.8022.8621.8221.9421.94-5.02%3,288,038
Mar 20, 202624.2624.2823.0323.1023.10-4.15%2,430,073
Mar 19, 202624.3324.5323.9824.1024.10-1.87%2,242,333
Mar 18, 202624.2024.6824.2024.5624.561.74%1,985,172
Mar 17, 202624.3924.5824.1324.1424.14-0.62%2,219,442
Mar 16, 202624.3224.4223.9624.2924.29-0.12%2,572,071
Mar 13, 202624.7424.8824.2624.3224.32-1.78%2,338,059
Mar 12, 202624.6625.1324.6024.7624.76-0.16%2,178,936
Mar 11, 202625.1025.1324.7224.8024.80-1.16%1,945,108
Mar 10, 202625.0925.4524.7125.0925.091.37%2,742,042
Mar 9, 202624.2724.9623.9324.7524.750.73%2,733,209
Mar 6, 202624.0524.6223.9424.5724.572.16%2,800,692
Mar 5, 202624.2824.3523.8824.0524.050.63%2,767,816
Mar 4, 202624.5024.7723.8023.9023.90-2.77%3,222,888
Mar 3, 202625.6025.6924.4624.5824.58-3.65%3,618,304
Mar 2, 202626.6626.7925.4025.5125.51-5.55%5,217,189
Feb 27, 202626.8127.1726.7227.0127.010.48%2,799,766
Feb 26, 202627.0127.2326.6626.8826.88-0.33%2,954,608
Feb 25, 202627.2527.4126.9326.9726.97-0.33%3,150,743
Feb 24, 202628.5628.5627.0127.0627.06-4.18%6,410,202
Feb 13, 202628.7529.3928.2028.2428.24-2.15%3,636,442
Feb 12, 202629.0029.2828.5028.8628.86-0.96%4,053,112
Feb 11, 202630.0030.5729.0129.1429.142.57%5,390,890
Feb 10, 202628.9029.6328.3028.4128.410.11%4,278,686
Feb 9, 202628.5028.7728.1028.3828.381.00%2,393,844
Feb 6, 202628.4028.7828.0128.1028.10-1.40%1,690,676
Feb 5, 202628.2129.1428.2028.5028.500.32%2,700,170
Feb 4, 202628.2028.5828.0628.4128.41-0.87%2,269,054
Feb 3, 202628.1328.8028.1028.6628.662.65%2,708,400
Feb 2, 202628.5628.7727.8727.9227.92-2.10%3,279,667
Jan 30, 202629.2829.4228.3228.5228.52-3.13%3,452,495
Jan 29, 202629.6330.6229.0329.4429.44-0.74%5,117,663
Jan 28, 202630.5530.6129.5529.6629.66-2.43%3,255,935
Jan 27, 202630.0330.7029.4230.4030.400.33%3,940,917
Jan 26, 202630.3731.2129.9730.3030.30-2.98%6,692,516
Jan 23, 202632.0032.5130.8831.2331.23-1.08%7,559,461
Jan 22, 202632.0333.7131.2731.5731.57-0.60%6,186,401
Jan 21, 202632.1133.2831.1131.7631.76-2.16%5,531,398
Jan 20, 202631.2933.1731.2932.4632.463.31%7,853,733
Jan 19, 202631.3831.9030.2031.4231.420.13%5,760,039
Jan 16, 202631.5632.9030.9131.3831.38-0.57%8,334,393
Jan 15, 202632.5033.5930.8431.5631.56-4.68%10,869,420
Jan 14, 202631.5735.5031.5733.1133.113.08%17,198,080
Jan 13, 202635.2035.8529.5332.1232.120.09%23,693,200
Jan 12, 202627.1932.0927.1932.0932.0920.01%22,001,915
Jan 9, 202625.8026.8625.8026.7426.743.48%3,882,471
Jan 8, 202625.1026.3525.0725.8425.842.74%3,750,250
Jan 7, 202625.4525.4525.1025.1525.15-1.18%1,502,339
Jan 6, 202625.2925.5325.1925.4525.450.59%1,582,521
Jan 5, 202624.9525.3624.7525.3025.301.93%1,651,554
Dec 31, 202524.6125.1124.4024.8224.821.47%1,344,251
Dec 30, 202524.5624.7324.4224.4624.46-0.24%1,121,433
Dec 29, 202524.8525.0024.5224.5224.52-1.53%1,471,279
Dec 26, 202525.0825.2224.8924.9024.90-0.72%1,130,520
Dec 25, 202524.8325.2324.8325.0825.08-0.08%1,012,633
Dec 24, 202525.0325.2024.7525.1025.100.68%654,221
Dec 23, 202525.1125.3324.9224.9324.93-0.76%741,680
Dec 22, 202525.3925.3925.0825.1225.12-0.40%820,554
Dec 19, 202525.2025.3925.1225.2225.220.32%869,936
Dec 18, 202525.0725.3524.9125.1425.14-0.32%1,092,420
Dec 17, 202524.8325.2624.6025.2225.221.24%1,353,850
Dec 16, 202524.5325.0224.2124.9124.911.67%1,946,044
Dec 15, 202525.0825.0824.4824.5024.50-2.78%1,582,197
Dec 12, 202524.8725.2024.5725.2025.201.61%2,840,423
Dec 11, 202525.6225.7224.7024.8024.80-3.20%2,039,755
Dec 10, 202525.9125.9725.5025.6225.62-1.08%1,188,708
Dec 9, 202526.0126.1925.8725.9025.90-0.96%701,161
Dec 8, 202526.2326.5726.0426.1526.150.19%993,268
Dec 5, 202525.5226.2225.4526.1026.102.07%1,070,707
Dec 4, 202525.8225.9925.5725.5725.57-1.12%815,036
Dec 3, 202526.3026.3425.8525.8625.86-1.45%1,024,176
Dec 2, 202526.5026.5826.1126.2426.24-0.98%984,298
Dec 1, 202526.3926.6526.3826.5026.50-0.19%1,027,372
Nov 28, 202526.4926.7526.3526.5526.550.08%1,258,142